Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
188,92+1,09 (+0,58%)
Al cierre: 04:00PM EDT
189,00 +0,08 (+0,04%)
Después del cierre: 04:34PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:155.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA231020C001550002023-09-29 2:19PM EDT2023-10-2036.0033.7035.300.00-11457.72%
BA231027C001550002023-09-29 10:54AM EDT2023-10-2738.0033.9535.850.00-1955.37%
BA231117C001550002023-10-03 3:59PM EDT2023-11-1735.9035.9036.40-11.08-23.58%102851.59%
BA240119C001550002023-10-02 3:29PM EDT2024-01-1938.2239.2540.050.00-261,05949.12%
BA240216C001550002023-09-29 1:06PM EDT2024-02-1642.8141.1041.600.00-11948.59%
BA240517C001550002023-10-02 1:04PM EDT2024-05-1745.1045.4046.250.00-5548.06%
BA240621C001550002023-09-28 1:07PM EDT2024-06-2149.9246.9547.750.00-15847.74%
BA250117C001550002023-09-29 3:38PM EDT2025-01-1757.0154.8056.550.00-2228148.32%
BA250620C001550002023-09-29 11:23AM EDT2025-06-2063.0059.7561.250.00-12347.77%
BA251219C001550002023-08-17 2:17PM EDT2025-12-19100.0578.9582.700.00-1363.58%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA231006P001550002023-08-29 11:36AM EDT2023-10-060.070.000.130.00--384.38%
BA231020P001550002023-10-03 9:39AM EDT2023-10-200.100.050.18-0.04-28.57%1019846.19%
BA231027P001550002023-10-03 12:01PM EDT2023-10-270.480.340.54-0.03-5.88%31548.22%
BA231103P001550002023-10-03 11:30AM EDT2023-11-030.620.660.71+0.03+5.08%3945.31%
BA231110P001550002023-10-02 3:42PM EDT2023-11-100.860.790.940.00-4743.90%
BA231117P001550002023-10-03 3:27PM EDT2023-11-171.071.061.16+0.01+0.94%2347942.65%
BA231215P001550002023-10-03 2:12PM EDT2023-12-151.971.891.97+0.16+8.84%115139.12%
BA240119P001550002023-10-03 3:48PM EDT2024-01-192.992.963.05+0.08+2.75%142,78937.26%
BA240216P001550002023-10-03 9:33AM EDT2024-02-163.654.004.15-0.30-7.59%67237.26%
BA240419P001550002023-09-29 3:42PM EDT2024-04-194.955.605.800.00-466335.41%
BA240517P001550002023-10-02 12:58PM EDT2024-05-176.206.456.600.00-553435.12%
BA240621P001550002023-09-26 12:17PM EDT2024-06-215.727.207.400.00-122234.48%
BA240920P001550002023-10-03 3:31PM EDT2024-09-209.209.159.35+0.76+9.00%451233.32%
BA250117P001550002023-10-02 3:20PM EDT2025-01-1711.5011.5011.800.00-646532.59%
BA250620P001550002023-09-22 11:22AM EDT2025-06-2011.8513.9514.500.00-32731.80%
BA251219P001550002023-08-11 10:30AM EDT2025-12-199.5011.6514.200.00-12327.66%
BA260116P001550002023-09-28 1:11PM EDT2026-01-1616.0016.4017.250.00-1130.55%